Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Integrated Devices (NQ: IDTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 25.81 25.93 25.23 25.58 1,155,081 -0.04(-0.16%)
May 30, 2017 25.83 26.01 25.55 25.62 1,008,155 -0.24(-0.93%)
May 26, 2017 25.83 26.16 25.58 25.86 1,700,399 +0.00(+0.00%)
May 25, 2017 25.09 26.11 25.01 25.86 3,843,020 +0.91(+3.65%)
May 24, 2017 24.31 25.04 24.25 24.95 2,643,132 +0.70(+2.89%)
May 23, 2017 24.12 24.34 23.72 24.25 1,509,823 +0.18(+0.75%)
May 22, 2017 23.77 24.16 23.74 24.07 1,530,779 +0.37(+1.56%)
May 19, 2017 23.17 23.75 23.17 23.70 1,627,817 +0.69(+3.00%)
May 18, 2017 22.80 23.32 22.70 23.01 1,468,879 +0.16(+0.70%)
May 17, 2017 24.30 24.40 22.84 22.85 2,451,323 -1.84(-7.45%)
May 16, 2017 24.47 24.72 24.39 24.69 1,228,341 +0.24(+0.98%)
May 15, 2017 23.80 24.46 23.70 24.45 1,837,587 +0.63(+2.64%)
May 12, 2017 23.71 23.87 23.63 23.82 797,253 +0.14(+0.59%)
May 11, 2017 23.46 23.82 23.46 23.68 909,853 +0.03(+0.13%)
May 10, 2017 23.57 23.76 23.50 23.65 955,737 +0.27(+1.15%)
May 09, 2017 23.03 23.49 22.91 23.38 1,178,636 +0.44(+1.92%)
May 08, 2017 23.21 23.37 22.92 22.94 1,155,425 -0.30(-1.29%)
May 05, 2017 23.04 23.25 22.92 23.24 887,455 +0.25(+1.09%)
May 04, 2017 23.06 23.12 22.88 22.99 1,368,346 -0.01(-0.04%)
May 03, 2017 23.03 23.21 22.93 23.00 2,643,011 -0.19(-0.82%)
May 02, 2017 24.00 24.27 23.11 23.19 4,958,689 -1.17(-4.80%)
May 01, 2017 24.11 24.38 23.98 24.36 2,205,628 +0.37(+1.54%)
Apr 28, 2017 24.64 24.73 23.90 23.99 1,803,782 -0.66(-2.68%)
Apr 27, 2017 24.41 24.68 24.25 24.65 1,295,708 +0.35(+1.44%)
Apr 26, 2017 24.12 24.34 23.65 24.30 1,578,944 +0.17(+0.70%)
Apr 25, 2017 24.18 24.34 24.11 24.13 715,102 +0.14(+0.58%)
Apr 24, 2017 23.86 24.08 23.61 23.99 1,653,053 +0.45(+1.91%)
Apr 21, 2017 23.14 23.80 23.01 23.54 1,754,996 +0.30(+1.29%)
Apr 20, 2017 23.60 23.70 22.92 23.24 5,441,676 -1.09(-4.48%)
Apr 19, 2017 24.03 24.40 23.99 24.33 1,335,953 +0.44(+1.84%)
Apr 18, 2017 23.35 23.90 23.32 23.89 1,395,742 +0.48(+2.05%)
Apr 17, 2017 23.21 23.58 23.08 23.41 1,224,814 +0.17(+0.73%)
Apr 13, 2017 23.13 23.52 22.94 23.24 1,397,051 +0.07(+0.30%)
Apr 12, 2017 23.71 23.71 23.08 23.17 2,046,962 -0.53(-2.24%)
Apr 11, 2017 23.57 23.71 23.01 23.70 1,675,450 +0.04(+0.17%)
Apr 10, 2017 23.32 23.79 23.22 23.66 1,058,024 +0.29(+1.24%)
Apr 07, 2017 23.16 23.53 23.08 23.37 830,543 +0.13(+0.56%)
Apr 06, 2017 23.15 23.34 22.98 23.24 1,202,545 +0.18(+0.78%)
Apr 05, 2017 23.35 23.44 22.92 23.06 2,216,340 -0.24(-1.03%)
Apr 04, 2017 23.36 23.68 23.21 23.30 1,526,881 -0.20(-0.85%)
Apr 03, 2017 23.70 23.76 23.25 23.50 1,796,223 -0.17(-0.72%)
Mar 31, 2017 23.71 23.87 23.46 23.67 1,228,317 +0.01(+0.04%)
Mar 30, 2017 23.62 23.89 23.45 23.66 1,195,949 +0.03(+0.13%)
Mar 29, 2017 23.65 23.70 23.45 23.63 942,485 +0.03(+0.13%)
Mar 28, 2017 23.61 23.76 23.43 23.60 914,900 -0.06(-0.25%)
Mar 27, 2017 23.29 23.80 23.10 23.66 1,232,045 +0.07(+0.30%)
Mar 24, 2017 23.82 24.04 23.51 23.59 987,154 +0.07(+0.30%)
Mar 23, 2017 23.61 23.91 23.45 23.52 967,443 -0.13(-0.55%)
Mar 22, 2017 23.81 23.97 23.22 23.65 1,721,780 -0.14(-0.59%)
Mar 21, 2017 24.82 24.88 23.79 23.79 1,388,280 -0.85(-3.45%)
Mar 20, 2017 24.39 24.78 24.25 24.64 1,154,463 +0.18(+0.74%)
Mar 17, 2017 24.38 24.58 24.22 24.46 3,096,493 +0.08(+0.33%)
Mar 16, 2017 24.46 24.47 24.22 24.38 1,156,249 +0.01(+0.04%)
Mar 15, 2017 24.15 24.46 24.00 24.37 1,179,204 +0.24(+0.99%)
Mar 14, 2017 24.14 24.22 23.91 24.13 734,720 -0.11(-0.45%)
Mar 13, 2017 23.90 24.29 23.80 24.24 1,108,479 +0.38(+1.59%)
Mar 10, 2017 23.88 24.16 23.81 23.86 1,351,880 +0.16(+0.68%)
Mar 09, 2017 23.84 23.92 23.53 23.70 768,404 -0.15(-0.63%)
Mar 08, 2017 24.00 24.21 23.80 23.85 957,203 +0.00(+0.00%)
Mar 07, 2017 23.80 24.12 23.73 23.85 866,664 +0.02(+0.08%)
Mar 06, 2017 23.64 23.91 23.56 23.83 1,271,168 +0.12(+0.51%)
Mar 03, 2017 23.92 24.02 23.66 23.71 1,183,025 -0.18(-0.75%)
Mar 02, 2017 24.27 24.43 23.88 23.89 1,420,575 -0.41(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.